Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
249.77
-2.85 (-1.13%)
At close: Jul 11, 2025, 4:00 PM
249.85
+0.08 (0.03%)
After-hours: Jul 11, 2025, 7:58 PM EDT
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 250.65 | 251.44 | 247.58 | 249.77 | 249.77 | -1.13% | 720,702 |
| Jul 10, 2025 | 252.97 | 258.57 | 252.36 | 252.62 | 252.62 | -0.29% | 1,353,509 |
| Jul 9, 2025 | 251.31 | 254.13 | 248.84 | 253.36 | 253.36 | 1.52% | 1,054,681 |
| Jul 8, 2025 | 249.20 | 251.58 | 246.91 | 249.57 | 249.57 | -0.32% | 837,132 |
| Jul 7, 2025 | 248.00 | 251.31 | 246.57 | 250.38 | 250.38 | 1.21% | 977,399 |
| Jul 3, 2025 | 242.40 | 248.93 | 241.95 | 247.39 | 247.39 | 2.11% | 870,071 |
| Jul 2, 2025 | 238.17 | 243.48 | 235.44 | 242.28 | 242.28 | 2.22% | 1,041,461 |
| Jul 1, 2025 | 232.17 | 241.29 | 231.46 | 237.02 | 237.02 | 1.88% | 1,210,083 |
| Jun 30, 2025 | 231.00 | 233.17 | 228.46 | 232.64 | 232.64 | 0.87% | 900,180 |
| Jun 27, 2025 | 231.39 | 235.52 | 229.38 | 230.63 | 230.63 | 0.67% | 1,213,120 |
| Jun 26, 2025 | 227.30 | 229.98 | 222.48 | 229.09 | 229.09 | 1.33% | 907,838 |
| Jun 25, 2025 | 228.00 | 229.25 | 224.56 | 226.09 | 226.09 | -0.88% | 910,576 |
| Jun 24, 2025 | 225.82 | 230.14 | 223.07 | 228.10 | 228.10 | 2.36% | 1,134,929 |
| Jun 23, 2025 | 223.77 | 223.77 | 218.52 | 222.85 | 222.85 | -1.11% | 1,010,918 |
| Jun 20, 2025 | 227.40 | 229.30 | 224.00 | 225.36 | 225.36 | -0.87% | 1,158,180 |
| Jun 18, 2025 | 227.50 | 230.44 | 227.20 | 227.33 | 227.33 | -0.37% | 795,566 |
| Jun 17, 2025 | 232.79 | 235.00 | 226.69 | 228.17 | 228.17 | -3.29% | 808,187 |
| Jun 16, 2025 | 231.90 | 237.11 | 230.95 | 235.93 | 235.93 | 3.10% | 1,142,624 |
| Jun 13, 2025 | 233.01 | 236.40 | 226.37 | 228.83 | 228.83 | -3.48% | 910,049 |
| Jun 12, 2025 | 237.26 | 237.90 | 232.20 | 237.08 | 237.08 | -0.71% | 732,087 |
| Jun 11, 2025 | 243.21 | 245.47 | 237.11 | 238.77 | 238.77 | -1.10% | 1,032,174 |
| Jun 10, 2025 | 245.92 | 245.92 | 240.56 | 241.43 | 241.43 | -2.23% | 768,230 |
| Jun 9, 2025 | 248.37 | 251.61 | 246.64 | 246.94 | 246.94 | 0.37% | 1,156,845 |
| Jun 6, 2025 | 244.44 | 246.63 | 240.00 | 246.02 | 246.02 | 1.28% | 859,838 |
| Jun 5, 2025 | 237.94 | 244.33 | 236.53 | 242.92 | 242.92 | 1.90% | 1,031,346 |
| Jun 4, 2025 | 237.76 | 243.12 | 237.00 | 238.38 | 238.38 | 0.23% | 964,016 |
| Jun 3, 2025 | 232.19 | 238.61 | 231.91 | 237.83 | 237.83 | 2.13% | 1,050,679 |
| Jun 2, 2025 | 227.00 | 233.19 | 224.76 | 232.86 | 232.86 | 2.01% | 1,738,333 |
| May 30, 2025 | 227.76 | 230.00 | 223.27 | 228.27 | 228.27 | 0.21% | 2,005,148 |
| May 29, 2025 | 255.60 | 259.16 | 224.88 | 227.80 | 227.80 | -4.52% | 3,386,064 |
| May 28, 2025 | 240.96 | 242.58 | 236.34 | 238.59 | 238.59 | -0.88% | 2,406,272 |
| May 27, 2025 | 238.00 | 244.25 | 237.36 | 240.71 | 240.71 | 2.54% | 1,598,822 |
| May 23, 2025 | 244.14 | 244.14 | 233.76 | 234.74 | 234.74 | -9.40% | 1,939,295 |
| May 22, 2025 | 258.30 | 260.77 | 257.20 | 259.10 | 259.10 | 0.31% | 749,023 |
| May 21, 2025 | 265.65 | 266.70 | 257.86 | 258.31 | 258.31 | -3.65% | 967,751 |
| May 20, 2025 | 271.00 | 271.75 | 265.89 | 268.09 | 268.09 | -0.75% | 962,435 |
| May 19, 2025 | 265.55 | 272.08 | 265.18 | 270.12 | 270.12 | 0.42% | 788,684 |
| May 16, 2025 | 265.66 | 270.96 | 264.44 | 268.99 | 268.99 | 1.55% | 967,684 |
| May 15, 2025 | 264.19 | 265.64 | 257.92 | 264.89 | 264.89 | -0.27% | 790,207 |
| May 14, 2025 | 260.02 | 267.10 | 260.02 | 265.62 | 265.62 | 1.61% | 966,479 |
| May 13, 2025 | 260.26 | 263.21 | 259.13 | 261.41 | 261.41 | 0.72% | 1,008,379 |
| May 12, 2025 | 251.58 | 263.75 | 251.27 | 259.53 | 259.53 | 8.45% | 1,278,964 |
| May 9, 2025 | 247.84 | 248.91 | 239.00 | 239.31 | 239.31 | -3.89% | 869,686 |
| May 8, 2025 | 248.06 | 250.92 | 245.26 | 249.00 | 249.00 | 1.63% | 1,061,223 |
| May 7, 2025 | 238.24 | 246.48 | 237.71 | 245.00 | 245.00 | 3.35% | 1,172,212 |
| May 6, 2025 | 234.33 | 240.33 | 233.21 | 237.06 | 237.06 | 0.01% | 1,241,157 |
| May 5, 2025 | 235.48 | 239.45 | 235.48 | 237.04 | 237.04 | 0.44% | 1,238,868 |
| May 2, 2025 | 231.39 | 236.57 | 230.47 | 236.00 | 236.00 | 3.51% | 1,449,198 |
| May 1, 2025 | 226.66 | 229.14 | 224.10 | 228.00 | 228.00 | 1.32% | 1,617,109 |
| Apr 30, 2025 | 221.39 | 225.04 | 217.23 | 225.04 | 225.04 | -1.14% | 1,736,339 |